Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
264.39
+3.29 (+1.26%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2008
65.04
65.77
64.63
64.83
2,269,441
-0.92(-1.40%)
Mar 28, 2008
65.85
66.14
64.67
65.75
1,766,410
-0.08(-0.12%)
Mar 27, 2008
66.74
66.79
65.70
65.83
2,132,934
-0.82(-1.24%)
Mar 26, 2008
66.39
66.82
65.98
66.65
3,602,512
-0.30(-0.44%)
Mar 25, 2008
66.65
66.95
65.80
66.95
3,726,422
+0.56(+0.85%)
Mar 24, 2008
64.20
66.77
64.12
66.38
2,576,607
+2.31(+3.60%)
Mar 21, 2008
63.19
64.32
62.66
64.07
3,882,577
+0.00(+0.00%)
Mar 20, 2008
63.19
64.32
62.66
64.07
3,882,577
+1.26(+2.01%)
Mar 19, 2008
64.76
65.34
62.40
62.81
2,688,933
-1.48(-2.30%)
Mar 18, 2008
62.88
64.54
62.24
64.29
5,291,934
+2.97(+4.84%)
Mar 17, 2008
60.92
62.46
60.89
61.32
5,499,687
-1.32(-2.11%)
Mar 14, 2008
64.71
65.08
61.96
62.64
7,645,318
-1.74(-2.70%)
Mar 13, 2008
62.42
64.64
61.90
64.38
4,285,767
+1.05(+1.65%)
Mar 12, 2008
63.79
64.47
63.25
63.33
4,671,677
-0.39(-0.62%)
Mar 11, 2008
63.02
63.76
61.85
63.73
3,162,308
+2.56(+4.18%)
Mar 10, 2008
63.26
63.39
60.96
61.17
3,926,349
-1.87(-2.97%)
Mar 07, 2008
62.79
63.99
62.41
63.04
3,775,793
-0.38(-0.61%)
Mar 06, 2008
65.01
65.55
63.42
63.42
2,878,027
-2.12(-3.24%)
Mar 05, 2008
65.51
65.97
64.81
65.54
2,593,590
+0.42(+0.65%)
Mar 04, 2008
64.71
65.49
64.07
65.12
4,788,839
-0.46(-0.70%)
Mar 03, 2008
65.59
66.03
64.49
65.58
3,969,374
+0.00(+0.00%)
Feb 29, 2008
66.79
66.79
65.34
65.58
3,796,301
-1.95(-2.89%)
Feb 28, 2008
67.86
68.25
67.17
67.53
1,638,124
-0.56(-0.83%)
Feb 27, 2008
67.94
69.16
67.64
68.09
5,095,312
+0.00(+0.00%)
Feb 26, 2008
67.37
69.00
67.19
68.09
5,106,152
+0.72(+1.06%)
Feb 25, 2008
66.27
67.81
66.02
67.38
5,273,258
+1.23(+1.85%)
Feb 22, 2008
66.45
66.58
65.08
66.15
4,014,452
-0.38(-0.56%)
Feb 21, 2008
68.33
68.68
66.32
66.53
2,243,099
-1.21(-1.78%)
Feb 20, 2008
66.79
67.81
66.32
67.73
2,480,077
+0.58(+0.86%)
Feb 19, 2008
68.21
68.21
66.86
67.16
2,147,483
-0.13(-0.19%)
Feb 18, 2008
67.21
67.37
66.46
67.29
0
+0.00(+0.00%)
Feb 15, 2008
67.21
67.37
66.46
67.29
3,046,384
-0.30(-0.44%)
Feb 14, 2008
69.50
69.50
67.33
67.58
2,303,720
-1.50(-2.18%)
Feb 13, 2008
68.10
69.20
67.91
69.08
2,786,972
+1.79(+2.66%)
Feb 12, 2008
67.32
68.20
66.96
67.30
2,456,702
+0.29(+0.43%)
Feb 11, 2008
66.84
67.41
65.88
67.01
2,174,704
+0.37(+0.55%)
Feb 08, 2008
67.00
67.53
66.10
66.64
2,149,350
-0.28(-0.41%)
Feb 07, 2008
65.29
67.37
65.26
66.92
4,526,107
+1.40(+2.13%)
Feb 06, 2008
67.64
67.82
65.52
65.52
3,480,881
-1.48(-2.20%)
Feb 05, 2008
67.44
68.68
66.91
67.00
3,198,756
-2.16(-3.12%)
Feb 04, 2008
69.66
69.77
68.98
69.16
2,908,958
-0.49(-0.71%)
Feb 01, 2008
67.96
69.99
67.96
69.65
5,175,993
+1.78(+2.62%)
Jan 31, 2008
65.71
68.51
61.77
67.87
8,160,913
+1.31(+1.96%)
Jan 30, 2008
67.33
68.58
66.43
66.56
5,097,336
-1.11(-1.64%)
Jan 29, 2008
68.01
68.01
66.77
67.67
3,797,220
+0.30(+0.44%)
Jan 28, 2008
66.07
67.51
65.56
67.38
4,122,402
+1.13(+1.70%)
Jan 25, 2008
67.79
68.11
65.91
66.25
5,821,161
-0.66(-0.99%)
Jan 24, 2008
67.38
68.06
66.29
66.91
8,387,903
+0.18(+0.27%)
Jan 23, 2008
63.53
66.78
62.86
66.73
10,572,682
+1.49(+2.29%)
Jan 22, 2008
61.65
66.21
61.52
65.24
4,346,525
-0.43(-0.65%)
Jan 21, 2008
66.60
67.69
64.94
65.67
0
+0.00(+0.00%)
Jan 18, 2008
66.60
67.69
64.94
65.67
7,458,194
-0.66(-1.00%)
Jan 17, 2008
68.39
68.55
66.08
66.33
5,827,542
-1.73(-2.54%)
Jan 16, 2008
67.64
69.09
67.12
68.06
5,166,630
-0.15(-0.22%)
Jan 15, 2008
68.57
69.07
67.94
68.21
7,596,780
-1.53(-2.19%)
Jan 14, 2008
69.55
69.99
69.14
69.74
3,275,217
+0.74(+1.08%)
Jan 11, 2008
69.70
70.11
68.69
69.00
4,786,789
-1.49(-2.12%)
Jan 10, 2008
68.63
70.94
68.63
70.49
5,464,387
+0.80(+1.14%)
Jan 09, 2008
68.57
69.79
67.51
69.69
5,654,601
+0.77(+1.12%)
Jan 08, 2008
70.81
71.82
68.85
68.92
5,399,243
-1.82(-2.57%)
Jan 07, 2008
71.00
71.40
69.80
70.74
6,505,666
-0.11(-0.15%)
Jan 04, 2008
72.23
72.23
70.49
70.85
5,400,929
-2.15(-2.94%)
Jan 03, 2008
73.73
74.29
72.94
73.00
5,336,325
-0.47(-0.63%)
Jan 02, 2008
74.94
75.21
73.32
73.46
6,736,794
-1.23(-1.65%)
Jan 01, 2008
75.08
75.37
74.43
74.70
0
+0.00(+0.00%)
Dec 31, 2007
75.08
75.37
74.43
74.70
3,976,796
-0.83(-1.10%)
Dec 28, 2007
76.62
76.67
75.38
75.53
2,982,423
+0.12(+0.15%)
Dec 27, 2007
77.16
77.50
75.41
75.41
4,160,927
-2.41(-3.09%)
Dec 26, 2007
77.04
78.01
76.90
77.82
4,370,912
+0.45(+0.58%)
Dec 24, 2007
77.08
77.54
76.76
77.37
938,109
+0.33(+0.43%)
Dec 21, 2007
76.14
77.04
75.79
77.04
3,835,402
+1.88(+2.50%)
Dec 20, 2007
74.34
75.16
73.23
75.16
4,784,596
+1.34(+1.82%)
Dec 19, 2007
73.09
73.89
72.99
73.82
3,005,830
+0.50(+0.68%)
Dec 18, 2007
73.06
73.44
71.55
73.32
4,946,537
+1.32(+1.83%)
Dec 17, 2007
73.42
73.42
71.95
72.00
5,545,352
-1.61(-2.19%)
Dec 14, 2007
73.84
75.20
73.59
73.61
4,358,622
-1.17(-1.57%)
Dec 13, 2007
74.29
75.10
73.88
74.78
7,309,275
-0.38(-0.50%)
Dec 12, 2007
76.66
76.76
74.29
75.16
4,100,507
+0.72(+0.97%)
Dec 11, 2007
77.37
77.50
74.44
74.44
5,932,157
-2.71(-3.51%)
Dec 10, 2007
76.49
77.25
76.41
77.15
2,182,139
+0.85(+1.11%)
Dec 07, 2007
76.74
76.75
75.92
76.30
3,129,677
-0.05(-0.07%)
Dec 06, 2007
74.46
76.50
74.25
76.35
4,504,644
+1.66(+2.23%)
Dec 05, 2007
74.27
74.82
73.79
74.69
5,720,313
+1.36(+1.85%)
Dec 04, 2007
73.35
73.77
72.78
73.33
2,793,438
-0.66(-0.89%)
Dec 03, 2007
74.60
74.82
73.86
73.99
3,672,352
-0.72(-0.96%)
Nov 30, 2007
75.29
75.89
74.18
74.70
4,740,464
+0.18(+0.24%)
Nov 29, 2007
74.38
74.99
74.00
74.53
2,825,722
-0.01(-0.01%)
Nov 28, 2007
73.03
75.02
72.86
74.53
2,907,661
+2.53(+3.52%)
Nov 27, 2007
71.74
72.33
71.14
72.00
4,625,807
+0.74(+1.04%)
Nov 26, 2007
73.11
73.37
71.13
71.26
7,345,607
-1.58(-2.17%)
Nov 23, 2007
72.25
73.29
71.72
72.84
2,739,434
+1.47(+2.06%)
Nov 21, 2007
72.58
72.58
70.96
71.38
5,402,420
-1.23(-1.70%)
Nov 20, 2007
72.42
73.42
71.15
72.61
6,009,234
+0.14(+0.20%)
Nov 19, 2007
73.46
73.80
72.30
72.47
4,934,884
-1.63(-2.20%)
Nov 16, 2007
75.05
75.05
73.27
74.10
5,353,311
-0.35(-0.47%)
Nov 15, 2007
75.16
75.43
73.86
74.44
7,832,589
-1.25(-1.65%)
Nov 14, 2007
76.84
76.84
75.20
75.70
5,240,757
-0.23(-0.31%)
Nov 13, 2007
74.89
76.15
74.27
75.93
5,136,761
+2.10(+2.85%)
Nov 12, 2007
75.12
75.67
73.70
73.83
9,084,259
-0.95(-1.27%)
Nov 09, 2007
74.44
75.55
74.29
74.78
8,291,464
-0.91(-1.21%)
Nov 08, 2007
76.72
76.72
74.06
75.69
7,376,552
-0.50(-0.66%)
Nov 07, 2007
77.42
77.66
75.61
76.19
5,919,291
-2.17(-2.76%)
Nov 06, 2007
77.56
78.35
76.45
78.35
5,605,993
+1.51(+1.97%)
Nov 05, 2007
76.88
77.63
76.46
76.84
6,425,248
-1.09(-1.40%)
Nov 02, 2007
78.44
78.44
76.52
77.93
4,300,958
+0.54(+0.69%)
Nov 01, 2007
79.12
79.12
77.01
77.40
7,231,212
-2.64(-3.30%)
Oct 31, 2007
79.17
80.33
78.56
80.04
5,188,258
+1.29(+1.64%)
Oct 30, 2007
79.33
79.51
78.69
78.75
3,538,238
-0.82(-1.03%)
Oct 29, 2007
79.71
79.92
79.03
79.57
4,366,386
+0.14(+0.17%)
Oct 26, 2007
79.09
79.43
78.05
79.43
7,326,712
+1.65(+2.12%)
Oct 25, 2007
78.26
78.89
77.20
77.78
6,594,798
-0.72(-0.92%)
Oct 24, 2007
78.54
78.89
76.82
78.51
14,411,345
-0.57(-0.72%)
Oct 23, 2007
78.51
79.20
77.71
79.08
6,135,003
+0.95(+1.21%)
Oct 22, 2007
75.97
78.30
75.80
78.13
7,896,131
+1.44(+1.88%)
Oct 19, 2007
79.43
79.43
76.69
76.69
6,521,584
-2.80(-3.52%)
Oct 18, 2007
79.11
79.75
78.71
79.49
3,856,198
+0.02(+0.02%)
Oct 17, 2007
79.99
80.21
78.39
79.47
6,701,631
+0.50(+0.63%)
Oct 16, 2007
79.54
79.54
78.90
78.97
6,312,926
-0.86(-1.08%)
Oct 15, 2007
80.78
80.90
79.03
79.84
12,888,267
-0.84(-1.04%)
Oct 12, 2007
79.84
80.84
79.80
80.67
3,327,233
+0.84(+1.05%)
Oct 11, 2007
81.32
81.72
79.38
79.83
5,458,207
-0.21(-0.27%)
Oct 10, 2007
80.05
80.05
80.05
80.05
0
+0.00(+0.00%)
Oct 09, 2007
80.05
80.05
80.05
80.05
0
+0.00(+0.00%)
Oct 08, 2007
80.56
80.68
79.83
80.05
3,489,846
-0.59(-0.73%)
Oct 05, 2007
80.04
80.94
79.51
80.64
5,871,024
+1.55(+1.96%)
Oct 04, 2007
78.84
79.18
78.46
79.09
2,427,893
+0.36(+0.45%)
Oct 03, 2007
78.77
79.19
78.38
78.73
3,650,446
-0.15(-0.19%)
Oct 02, 2007
78.52
79.10
78.34
78.88
5,260,585
+0.49(+0.63%)
Oct 01, 2007
76.47
78.54
76.47
78.39
4,899,374
+2.21(+2.90%)
Sep 28, 2007
77.42
77.62
76.18
76.18
4,542,075
-1.06(-1.37%)
Sep 27, 2007
77.28
77.47
76.94
77.24
8,732,326
+0.46(+0.59%)
Sep 26, 2007
76.99
77.23
76.46
76.78
4,898,368
+0.43(+0.56%)
Sep 25, 2007
75.68
76.46
75.59
76.35
3,017,879
-0.13(-0.16%)
Sep 24, 2007
77.10
77.31
76.18
76.48
3,668,887
-0.22(-0.29%)
Sep 21, 2007
76.98
77.41
76.70
76.70
4,132,583
+0.00(+0.00%)
Sep 20, 2007
77.08
77.24
76.10
76.70
5,728,193
-0.55(-0.72%)
Sep 19, 2007
76.93
77.78
76.83
77.25
5,867,335
+0.89(+1.17%)
Sep 18, 2007
74.11
77.17
73.51
76.36
6,001,560
+2.77(+3.77%)
Sep 17, 2007
73.88
74.12
73.42
73.59
4,099,054
-0.50(-0.68%)
Sep 14, 2007
72.88
74.22
72.88
74.09
3,662,851
+0.21(+0.28%)
Sep 13, 2007
74.01
74.57
73.38
73.88
2,174,867
+0.31(+0.43%)
Sep 12, 2007
74.07
74.31
73.57
73.57
1,498,490
-0.48(-0.65%)
Sep 11, 2007
73.35
74.11
73.00
74.05
3,377,638
+1.35(+1.86%)
Sep 10, 2007
73.85
73.89
71.78
72.70
1,992,808
-1.03(-1.40%)
Sep 07, 2007
73.50
73.94
73.00
73.73
2,750,659
-1.16(-1.55%)
Sep 06, 2007
74.78
75.31
74.20
74.89
2,120,439
-0.13(-0.18%)
Sep 05, 2007
75.12
75.19
74.38
75.03
1,979,509
-0.38(-0.50%)
Sep 04, 2007
74.50
75.96
74.40
75.40
2,020,860
+0.87(+1.16%)
Aug 31, 2007
74.65
74.95
74.01
74.53
2,511,379
+0.97(+1.31%)
Aug 30, 2007
73.13
74.53
72.86
73.57
3,286,664
-0.48(-0.65%)
Aug 29, 2007
72.56
74.07
72.48
74.05
1,735,311
+1.88(+2.60%)
Aug 28, 2007
73.64
73.86
72.15
72.17
2,871,137
-1.94(-2.62%)
Aug 27, 2007
75.00
75.09
74.02
74.11
1,899,538
-1.01(-1.35%)
Aug 24, 2007
74.09
75.12
73.85
75.12
1,718,547
+1.12(+1.51%)
Aug 23, 2007
75.35
75.52
73.79
74.01
3,850,498
-0.87(-1.16%)
Aug 22, 2007
74.95
75.12
74.33
74.87
7,358,785
+0.89(+1.21%)
Aug 21, 2007
74.21
74.53
73.55
73.98
5,232,757
+0.13(+0.17%)
Aug 20, 2007
74.28
74.29
73.02
73.85
4,241,696
+0.11(+0.15%)
Aug 17, 2007
74.87
75.45
72.59
73.75
5,140,678
+1.18(+1.63%)
Aug 16, 2007
70.61
72.57
69.21
72.57
8,233,620
+1.12(+1.57%)
Aug 15, 2007
72.05
73.27
70.95
71.45
5,584,804
-0.81(-1.11%)
Aug 14, 2007
74.06
74.30
72.07
72.25
3,102,938
-1.48(-2.00%)
Aug 13, 2007
75.40
75.94
73.58
73.73
7,756,430
-0.56(-0.76%)
Aug 10, 2007
73.61
75.51
72.03
74.29
8,243,978
+0.10(+0.13%)
Aug 09, 2007
74.19
75.89
72.88
74.19
6,792,827
-1.66(-2.18%)
Aug 08, 2007
74.20
76.53
74.20
75.85
5,828,103
+2.38(+3.24%)
Aug 07, 2007
71.99
73.97
71.59
73.47
6,993,882
+1.43(+1.99%)
Aug 06, 2007
71.65
72.48
70.10
72.04
8,885,510
+0.66(+0.93%)
Aug 03, 2007
72.17
73.77
71.38
71.38
4,618,367
-2.40(-3.25%)
Aug 02, 2007
73.45
73.78
72.85
73.77
4,214,049
+0.72(+0.98%)
Aug 01, 2007
72.65
73.61
71.86
73.06
6,529,429
-0.29(-0.39%)
Jul 31, 2007
74.42
74.54
72.48
73.34
6,189,043
-0.11(-0.15%)
Jul 30, 2007
72.80
73.88
72.11
73.45
4,442,861
+1.41(+1.96%)
Jul 27, 2007
73.70
74.51
72.04
72.04
8,484,555
-1.85(-2.51%)
Jul 26, 2007
74.26
75.24
72.91
73.89
8,940,446
-1.91(-2.53%)
Jul 25, 2007
76.48
76.79
74.99
75.80
5,026,694
-0.24(-0.32%)
Jul 24, 2007
76.83
77.17
75.70
76.05
4,835,278
-1.87(-2.40%)
Jul 23, 2007
78.16
78.67
77.92
77.92
3,020,003
-0.09(-0.11%)
Jul 20, 2007
79.20
79.36
77.42
78.01
5,512,605
-1.37(-1.72%)
Jul 19, 2007
79.37
79.53
79.12
79.37
2,600,005
+0.47(+0.60%)
Jul 18, 2007
78.65
78.90
77.68
78.90
3,625,589
-0.13(-0.16%)
Jul 17, 2007
79.20
79.50
78.98
79.03
2,782,592
+0.06(+0.08%)
Jul 16, 2007
79.19
79.54
78.69
78.96
2,681,705
-0.38(-0.47%)
Jul 13, 2007
79.28
79.51
78.95
79.34
5,038,879
+0.16(+0.20%)
Jul 12, 2007
78.27
79.45
78.10
79.18
3,859,439
+1.09(+1.40%)
Jul 11, 2007
77.53
78.09
77.25
78.09
3,722,197
+0.53(+0.68%)
Jul 10, 2007
78.44
78.50
77.55
77.56
5,047,234
-1.27(-1.61%)
Jul 09, 2007
78.95
79.06
78.47
78.83
3,113,547
+0.00(+0.00%)
Jul 06, 2007
78.43
78.96
78.13
78.83
4,382,480
+0.36(+0.46%)
Jul 05, 2007
78.45
78.58
77.89
78.47
6,320,638
+0.17(+0.22%)
Jul 03, 2007
78.58
78.43
77.99
78.30
2,383,188
+0.38(+0.48%)
Jul 02, 2007
77.34
77.95
77.12
77.93
4,448,857
+1.11(+1.44%)
Jun 29, 2007
77.40
77.89
76.55
76.82
5,128,316
-0.31(-0.41%)
Jun 28, 2007
77.37
77.81
77.04
77.13
2,752,747
-0.11(-0.14%)
Jun 27, 2007
75.46
77.33
75.21
77.24
5,148,186
+1.62(+2.14%)
Jun 26, 2007
76.51
76.51
75.56
75.62
4,056,847
-0.47(-0.62%)
Jun 25, 2007
76.45
77.05
75.65
76.09
5,194,982
-0.48(-0.63%)
Jun 22, 2007
77.03
77.03
75.97
76.57
4,602,873
-0.61(-0.79%)
Jun 21, 2007
76.39
77.18
75.89
77.18
4,159,767
+0.73(+0.96%)
Jun 20, 2007
78.02
78.02
76.37
76.45
3,192,673
-1.23(-1.59%)
Jun 19, 2007
77.29
77.89
76.98
77.68
4,513,464
+0.14(+0.18%)
Jun 18, 2007
78.27
78.27
77.12
77.54
3,124,164
-0.34(-0.44%)
Jun 15, 2007
77.83
77.88
77.41
77.88
3,040,679
+1.31(+1.71%)
Jun 14, 2007
76.42
76.94
76.15
76.57
3,046,378
-0.02(-0.02%)
Jun 13, 2007
75.64
77.23
75.17
76.59
3,717,838
+1.81(+2.42%)
Jun 12, 2007
75.72
76.02
74.78
74.78
3,849,157
-1.31(-1.72%)
Jun 11, 2007
75.89
76.46
75.65
76.09
3,726,603
-0.11(-0.14%)
Jun 08, 2007
75.18
76.34
75.01
76.20
4,271,246
+0.90(+1.20%)
Jun 07, 2007
76.43
76.74
75.29
75.29
5,146,822
-1.46(-1.90%)
Jun 06, 2007
77.16
77.16
76.42
76.75
4,101,977
-0.78(-1.00%)
Jun 05, 2007
77.73
77.82
77.07
77.53
4,698,738
-0.46(-0.59%)
Jun 04, 2007
77.69
78.02
77.42
77.99
8,425,319
+0.05(+0.07%)
Jun 01, 2007
77.44
78.24
77.36
77.93
2,848,003
+0.49(+0.64%)
May 31, 2007
77.07
77.50
76.95
77.44
4,582,309
+0.71(+0.92%)
May 30, 2007
75.63
76.91
75.61
76.74
2,748,424
+0.30(+0.40%)
May 29, 2007
76.03
76.53
75.93
76.43
2,628,504
+0.55(+0.73%)
May 25, 2007
75.48
75.95
75.41
75.88
3,204,744
+0.68(+0.90%)
May 24, 2007
76.36
76.80
74.89
75.20
7,313,633
-1.14(-1.49%)
May 23, 2007
76.63
77.27
76.23
76.33
3,972,429
-0.24(-0.32%)
May 22, 2007
75.99
76.75
75.89
76.57
3,231,846
+0.54(+0.71%)
May 21, 2007
74.86
76.35
74.86
76.04
2,997,986
+1.11(+1.48%)
May 18, 2007
74.28
75.15
74.03
74.93
3,304,211
+1.08(+1.47%)
May 17, 2007
74.10
74.34
73.69
73.85
1,390,864
-0.50(-0.67%)
May 16, 2007
74.09
74.38
73.39
74.35
2,034,383
+0.37(+0.50%)
May 15, 2007
74.44
75.13
73.76
73.98
1,969,450
-0.58(-0.78%)
May 14, 2007
75.27
75.43
74.39
74.56
1,507,654
-0.89(-1.17%)
May 11, 2007
74.78
75.45
74.54
75.45
1,338,560
+0.96(+1.29%)
May 10, 2007
75.18
75.45
74.15
74.49
2,113,631
-1.35(-1.78%)
May 09, 2007
75.00
76.08
74.73
75.84
3,165,536
+0.53(+0.70%)
May 08, 2007
75.17
75.45
74.52
75.31
1,732,629
-0.20(-0.26%)
May 07, 2007
75.49
75.84
75.38
75.51
1,359,970
-0.23(-0.31%)
May 04, 2007
75.59
75.74
75.13
75.74
1,771,173
+0.55(+0.73%)
May 03, 2007
75.26
75.49
74.96
75.20
1,630,932
+0.19(+0.25%)
May 02, 2007
74.17
75.39
73.89
75.01
2,377,936
+0.94(+1.27%)
May 01, 2007
74.18
74.18
73.17
74.07
3,343,187
+0.13(+0.17%)
Apr 30, 2007
75.60
75.60
73.94
73.94
1,916,597
-1.40(-1.86%)
Apr 27, 2007
75.46
75.56
75.08
75.35
1,407,159
-0.29(-0.38%)
Apr 26, 2007
75.29
75.78
74.89
75.63
1,380,992
+0.35(+0.46%)
Apr 25, 2007
75.33
75.64
74.76
75.29
1,543,519
+0.38(+0.50%)
Apr 24, 2007
75.18
75.20
74.27
74.91
1,653,035
-0.13(-0.18%)
Apr 23, 2007
75.10
75.48
74.78
75.04
1,953,256
-0.27(-0.36%)
Apr 20, 2007
74.91
75.31
74.56
75.31
4,294,771
+1.05(+1.41%)
Apr 19, 2007
73.90
74.70
73.55
74.27
2,807,741
-0.39(-0.53%)
Apr 18, 2007
74.74
74.91
74.43
74.66
1,566,560
-0.35(-0.47%)
Apr 17, 2007
75.31
75.33
74.78
75.01
1,156,081
-0.32(-0.43%)
Apr 16, 2007
74.54
75.33
74.41
75.33
1,286,144
+1.09(+1.47%)
Apr 13, 2007
73.91
74.24
73.43
74.24
1,701,907
+0.52(+0.70%)
Apr 12, 2007
72.90
73.77
72.59
73.72
2,520,566
+0.57(+0.78%)
Apr 11, 2007
73.69
73.69
72.70
73.15
1,391,827
-0.43(-0.58%)
Apr 10, 2007
73.20
73.82
73.20
73.58
2,655,517
+0.25(+0.34%)
Apr 09, 2007
73.42
74.08
73.07
73.33
896,210
-0.12(-0.16%)
Apr 05, 2007
73.06
73.51
72.98
73.44
1,093,383
+0.27(+0.37%)
Apr 04, 2007
72.98
73.22
72.73
73.17
1,700,553
+0.07(+0.10%)
Apr 03, 2007
72.52
73.28
72.52
73.10
2,966,805
+0.81(+1.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.